Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Bull 3X Direxion (NY: SOXL )

34.37 -3.81 (-9.98%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 0.7597 0.7777 0.7545 0.7633 8,510,160 +0.01(+1.44%)
Jul 30, 2013 0.7356 0.7574 0.7351 0.7525 8,529,016 +0.02(+3.34%)
Jul 29, 2013 0.7394 0.7449 0.7221 0.7282 7,888,483 -0.01(-1.64%)
Jul 26, 2013 0.7594 0.7594 0.7282 0.7404 11,154,414 -0.02(-2.71%)
Jul 25, 2013 0.7381 0.7614 0.7331 0.7610 9,996,760 +0.01(+1.79%)
Jul 24, 2013 0.7997 0.7997 0.7446 0.7476 22,685,696 -0.04(-5.48%)
Jul 23, 2013 0.8000 0.8245 0.7873 0.7910 14,300,574 -0.01(-1.10%)
Jul 22, 2013 0.8031 0.8113 0.7894 0.7997 7,370,322 -0.01(-0.73%)
Jul 19, 2013 0.7973 0.8056 0.7822 0.8056 13,165,873 -0.00(-0.61%)
Jul 18, 2013 0.8376 0.8376 0.8017 0.8105 15,218,362 -0.02(-2.50%)
Jul 17, 2013 0.8406 0.8409 0.8243 0.8313 13,410,226 +0.00(+0.28%)
Jul 16, 2013 0.8173 0.8409 0.8160 0.8289 12,492,309 +0.01(+0.82%)
Jul 15, 2013 0.8289 0.8289 0.8163 0.8222 8,837,481 -0.00(-0.02%)
Jul 12, 2013 0.8151 0.8257 0.8085 0.8223 8,989,828 +0.01(+1.71%)
Jul 11, 2013 0.7922 0.8093 0.7833 0.8085 14,779,267 +0.05(+6.37%)
Jul 10, 2013 0.7330 0.7639 0.7325 0.7600 15,188,191 +0.03(+3.43%)
Jul 09, 2013 0.7321 0.7411 0.7269 0.7348 11,685,580 +0.02(+3.09%)
Jul 08, 2013 0.7768 0.7768 0.7055 0.7128 32,184,908 -0.05(-5.95%)
Jul 05, 2013 0.7428 0.7609 0.7328 0.7579 12,540,686 +0.03(+3.90%)
Jul 03, 2013 0.6967 0.7382 0.6967 0.7294 6,978,889 +0.01(+1.58%)
Jul 02, 2013 0.7162 0.7397 0.7038 0.7181 14,033,073 +0.00(+0.26%)
Jul 01, 2013 0.7270 0.7394 0.7141 0.7162 8,976,108 -0.01(-0.75%)
Jun 28, 2013 0.7139 0.7311 0.6944 0.7216 12,296,658 +0.02(+2.67%)
Jun 26, 2013 0.7141 0.7162 0.6905 0.7028 12,421,695 +0.01(+1.29%)
Jun 25, 2013 0.6635 0.6974 0.6618 0.6939 14,994,750 +0.05(+7.40%)
Jun 24, 2013 0.6621 0.6747 0.6306 0.6461 24,608,466 -0.04(-6.21%)
Jun 21, 2013 0.6853 0.7044 0.6638 0.6888 20,607,134 +0.01(+0.76%)
Jun 20, 2013 0.7258 0.7258 0.6764 0.6836 20,855,584 -0.07(-9.32%)
Jun 19, 2013 0.7805 0.7899 0.7516 0.7539 17,789,726 -0.03(-3.26%)
Jun 18, 2013 0.7593 0.7822 0.7461 0.7793 16,661,527 +0.04(+4.86%)
Jun 17, 2013 0.7316 0.7568 0.7316 0.7431 13,405,740 +0.03(+4.30%)
Jun 14, 2013 0.7358 0.7381 0.7084 0.7125 9,378,920 -0.01(-1.09%)
Jun 13, 2013 0.6755 0.7233 0.6722 0.7204 15,374,480 +0.04(+6.04%)
Jun 12, 2013 0.7225 0.7270 0.6769 0.6793 18,795,228 -0.03(-3.66%)
Jun 11, 2013 0.7374 0.7377 0.7025 0.7051 18,018,408 -0.05(-6.39%)
Jun 10, 2013 0.7534 0.7576 0.7358 0.7533 11,895,341 +0.01(+1.58%)
Jun 07, 2013 0.7211 0.7428 0.7064 0.7416 12,705,517 +0.03(+4.78%)
Jun 06, 2013 0.7122 0.7278 0.6889 0.7078 12,581,390 -0.01(-0.78%)
Jun 05, 2013 0.7434 0.7434 0.7107 0.7133 14,551,495 -0.03(-4.65%)
Jun 04, 2013 0.7444 0.7713 0.7373 0.7481 26,921,302 +0.01(+1.33%)
Jun 03, 2013 0.7334 0.7553 0.7118 0.7382 15,592,369 +0.00(+0.25%)
May 31, 2013 0.7407 0.7630 0.7308 0.7364 9,993,639 -0.02(-2.92%)
May 30, 2013 0.7298 0.7668 0.7298 0.7585 12,339,832 +0.03(+4.60%)
May 29, 2013 0.6965 0.7319 0.6965 0.7251 6,451,429 +0.01(+1.22%)
May 28, 2013 0.7347 0.7347 0.7113 0.7164 11,920,635 +0.02(+2.67%)
May 24, 2013 0.6844 0.6978 0.6767 0.6978 6,790,845 -0.00(-0.02%)
May 23, 2013 0.6778 0.7016 0.6590 0.6979 20,237,418 -0.00(-0.11%)
May 22, 2013 0.7385 0.7556 0.6879 0.6987 27,812,886 -0.03(-4.58%)
May 21, 2013 0.7416 0.7416 0.7253 0.7322 10,074,852 -0.00(-0.21%)
May 20, 2013 0.7421 0.7467 0.7294 0.7338 18,265,754 -0.00(-0.56%)
May 17, 2013 0.7274 0.7390 0.7176 0.7379 10,059,052 +0.03(+3.76%)
May 16, 2013 0.7310 0.7367 0.7085 0.7111 9,232,686 -0.01(-1.91%)
May 15, 2013 0.7062 0.7341 0.6998 0.7250 8,935,860 +0.03(+4.22%)
May 13, 2013 0.7190 0.7190 0.6925 0.6956 15,873,589 -0.02(-3.00%)
May 10, 2013 0.7047 0.7173 0.7030 0.7171 13,016,062 +0.02(+2.73%)
May 09, 2013 0.6873 0.7073 0.6847 0.6981 16,352,997 +0.01(+1.59%)
May 08, 2013 0.6613 0.6882 0.6607 0.6872 11,495,585 +0.03(+3.93%)
May 07, 2013 0.6718 0.6718 0.6504 0.6612 11,031,262 -0.00(-0.14%)
May 06, 2013 0.6616 0.6699 0.6535 0.6621 18,957,784 +0.01(+2.01%)
May 03, 2013 0.6529 0.6613 0.6307 0.6490 23,144,882 +0.02(+2.90%)
May 02, 2013 0.6198 0.6335 0.6076 0.6307 13,665,178 +0.03(+4.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.